当前位置: 爱股网 > 股票行情 > 公牛集团(603195)股票行情

公牛集团(603195)股票行情

公牛集团(603195)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

公牛集团(603195)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	41.47	41.23	-0.33	-0.79%	41.15	41.80	15181	6281.67	0.08%
2026-03-25	41.37	41.56	-0.03	-0.07%	41.25	41.65	19173	7950.53	0.11%
2026-03-24	41.51	41.59	0.66	1.61%	40.63	41.60	27319	11229.43	0.15%
2026-03-23	42.01	40.93	-1.59	-3.74%	40.80	42.20	40515	16780.00	0.22%
2026-03-20	42.70	42.52	-0.14	-0.33%	42.49	43.20	24061	10318.64	0.13%
2026-03-19	42.85	42.66	-0.52	-1.20%	42.53	43.15	19619	8393.78	0.11%
2026-03-18	43.00	43.18	0.18	0.42%	42.50	43.36	29074	12463.50	0.16%
2026-03-17	43.07	43.00	-0.06	-0.14%	42.91	43.68	30263	13116.03	0.17%
2026-03-16	43.80	43.06	-0.74	-1.69%	42.88	44.08	35993	15593.12	0.20%
2026-03-13	43.61	43.80	0.23	0.53%	43.55	44.10	22208	9731.79	0.12%
2026-03-12	43.81	43.57	-0.08	-0.18%	43.43	43.88	16741	7301.82	0.09%
2026-03-11	43.61	43.65	-0.12	-0.27%	43.48	43.95	26111	11423.54	0.15%
2026-03-10	43.02	43.77	0.78	1.81%	42.91	43.77	28393	12323.67	0.16%
2026-03-09	42.50	42.99	-0.05	-0.12%	42.41	43.10	23306	9974.02	0.13%
2026-03-06	42.75	43.04	0.16	0.37%	42.70	43.14	16729	7194.32	0.09%
2026-03-05	42.59	42.88	0.62	1.47%	42.52	43.07	23390	10027.89	0.13%
2026-03-04	42.40	42.26	-0.74	-1.72%	41.85	42.70	34790	14685.40	0.19%
2026-03-03	42.58	43.00	0.46	1.08%	42.40	43.20	46266	19812.66	0.26%
2026-03-02	43.21	42.54	-1.01	-2.32%	42.48	43.45	29786	12766.87	0.17%
2026-02-27	44.04	43.55	-0.54	-1.22%	43.52	44.04	22406	9789.83	0.12%
2026-02-26	43.93	44.09	0.12	0.27%	43.19	44.38	44326	19387.07	0.25%
2026-02-25	43.48	43.97	0.48	1.10%	43.25	44.30	43807	19252.46	0.24%
2026-02-24	43.19	43.49	0.72	1.68%	42.70	43.49	29431	12667.43	0.16%
2026-02-13	42.90	42.77	-0.08	-0.19%	42.72	43.24	19536	8403.12	0.11%
2026-02-12	43.12	42.85	-0.27	-0.63%	42.70	43.23	24916	10670.95	0.14%
2026-02-11	43.13	43.12	-0.14	-0.32%	43.00	43.66	26032	11236.64	0.14%
2026-02-10	43.43	43.26	0.00	0.00%	43.08	43.45	19328	8352.22	0.11%
2026-02-09	43.98	43.26	-0.54	-1.23%	43.18	44.00	41573	18070.35	0.23%
2026-02-06	43.65	43.80	-0.09	-0.21%	43.31	43.94	38531	16818.40	0.21%
2026-02-05	43.73	43.89	0.05	0.11%	43.65	44.41	41204	18128.20	0.23%
2026-02-04	43.01	43.84	0.67	1.55%	43.00	43.98	51462	22453.23	0.29%
2026-02-03	42.42	43.17	0.68	1.60%	42.37	43.38	47480	20398.38	0.26%
2026-02-02	42.00	42.49	0.71	1.70%	41.95	43.43	57712	24663.33	0.32%
2026-01-30	43.54	41.78	-1.77	-4.06%	41.78	43.54	62485	26691.32	0.35%
2026-01-29	41.33	43.55	2.25	5.45%	41.08	44.31	114448	49020.98	0.64%
2026-01-28	41.64	41.30	-0.41	-0.98%	41.09	41.71	46338	19150.92	0.26%
2026-01-27	42.45	41.71	-0.70	-1.65%	41.70	42.50	33702	14147.29	0.19%
2026-01-26	42.41	42.41	0.07	0.17%	41.88	42.58	47175	19943.50	0.26%
2026-01-23	42.12	42.34	0.20	0.47%	42.06	42.44	40603	17171.26	0.23%
2026-01-22	41.96	42.14	0.28	0.67%	41.80	42.18	31314	13146.58	0.17%
2026-01-21	42.24	41.86	-0.33	-0.78%	41.76	42.32	32351	13592.99	0.18%
2026-01-20	41.82	42.19	0.28	0.67%	41.76	42.19	36941	15544.94	0.21%
2026-01-19	41.47	41.91	0.50	1.21%	41.41	41.98	33711	14078.17	0.19%
2026-01-16	41.70	41.41	-0.24	-0.58%	41.36	41.78	27891	11584.93	0.15%
2026-01-15	41.95	41.65	-0.08	-0.19%	41.60	41.99	26551	11087.06	0.15%
2026-01-14	42.00	41.73	-0.32	-0.76%	41.54	42.23	42683	17880.63	0.24%
2026-01-13	41.88	42.05	0.35	0.84%	41.56	42.13	51203	21429.58	0.28%
2026-01-12	41.61	41.70	0.15	0.36%	41.43	41.76	33047	13747.91	0.18%
2026-01-09	41.25	41.55	0.27	0.65%	41.23	41.59	32550	13476.38	0.18%
2026-01-08	41.23	41.28	0.05	0.12%	41.08	41.34	25959	10703.04	0.14%
2026-01-07	41.40	41.23	-0.16	-0.39%	41.20	41.43	23705	9782.87	0.13%
2026-01-06	41.30	41.39	0.15	0.36%	41.16	41.42	28345	11700.78	0.16%
2026-01-05	40.85	41.24	0.41	1.00%	40.85	41.27	24550	10103.84	0.14%
2025-12-31	40.88	40.83	-0.08	-0.20%	40.80	41.04	17796	7271.12	0.10%
2025-12-30	41.00	40.91	-0.19	-0.46%	40.80	41.05	29148	11921.13	0.16%
2025-12-29	41.65	41.10	-0.64	-1.53%	40.96	41.73	45391	18745.65	0.25%
2025-12-26	41.85	41.74	-0.11	-0.26%	41.59	41.91	22200	9267.65	0.12%
2025-12-25	41.85	41.85	-0.03	-0.07%	41.60	41.89	16486	6884.20	0.09%
2025-12-24	41.70	41.88	0.07	0.17%	41.60	41.93	20131	8399.14	0.11%
2025-12-23	42.10	41.81	-0.27	-0.64%	41.71	42.12	27841	11647.64	0.15%
2025-12-22	42.40	42.08	-0.35	-0.82%	42.03	42.48	29714	12535.53	0.17%
2025-12-19	42.54	42.43	0.00	0.00%	42.26	42.55	23269	9854.14	0.13%
2025-12-18	42.45	42.43	-0.20	-0.47%	42.40	42.76	14506	6166.19	0.08%
2025-12-17	42.60	42.63	0.03	0.07%	42.17	42.74	23494	9976.82	0.13%
2025-12-16	43.00	42.60	-0.46	-1.07%	42.53	43.06	22611	9664.44	0.13%
2025-12-15	42.85	43.06	0.15	0.35%	42.70	43.16	26039	11208.22	0.14%
2025-12-12	42.49	42.91	0.41	0.96%	42.21	43.06	38465	16468.69	0.21%
2025-12-11	42.45	42.50	0.10	0.24%	42.25	42.77	29871	12714.62	0.17%
2025-12-10	41.80	42.40	0.56	1.34%	41.50	42.42	34162	14395.16	0.19%
2025-12-09	42.75	41.84	-0.96	-2.24%	41.65	42.87	72611	30579.34	0.40%
2025-12-08	42.92	42.80	-0.12	-0.28%	42.74	43.12	33259	14262.19	0.18%
2025-12-05	43.00	42.92	-0.15	-0.35%	42.73	43.10	25971	11128.15	0.14%
2025-12-04	43.56	43.07	-0.39	-0.90%	42.80	43.56	26478	11394.73	0.15%
2025-12-03	43.22	43.46	0.14	0.32%	43.22	43.78	27907	12137.57	0.15%
2025-12-02	43.18	43.32	0.00	0.00%	42.92	43.38	28552	12330.62	0.16%
2025-12-01	42.85	43.32	0.47	1.10%	42.85	43.32	25595	11045.53	0.14%
2025-11-28	42.75	42.85	0.10	0.23%	42.53	42.86	19227	8206.02	0.11%
2025-11-27	42.84	42.75	-0.10	-0.23%	42.72	42.99	17240	7383.37	0.10%
2025-11-26	43.02	42.85	-0.18	-0.42%	42.72	43.22	22595	9698.23	0.13%
2025-11-25	43.64	43.03	-0.59	-1.35%	43.00	43.98	39958	17301.49	0.22%

上证大盘股票行情在线 K线走势图

公牛集团(603195)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58